Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
9.01
+0.09 (1.01%)
Nov 7, 2025, 4:00 PM EST - Market closed
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.96 | 9.13 | 8.94 | 9.01 | 9.01 | 1.01% | 112,046 |
| Nov 6, 2025 | 9.24 | 9.24 | 8.90 | 8.92 | 8.92 | -3.46% | 164,144 |
| Nov 5, 2025 | 9.36 | 9.47 | 9.19 | 9.24 | 9.24 | -1.70% | 94,230 |
| Nov 4, 2025 | 9.41 | 9.50 | 9.36 | 9.40 | 9.40 | -0.53% | 124,357 |
| Nov 3, 2025 | 9.47 | 9.54 | 9.36 | 9.45 | 9.45 | -0.11% | 582,059 |
| Oct 31, 2025 | 9.34 | 9.53 | 9.33 | 9.46 | 9.46 | 1.72% | 533,829 |
| Oct 30, 2025 | 9.48 | 9.57 | 9.22 | 9.30 | 9.30 | -3.02% | 602,914 |
| Oct 29, 2025 | 9.77 | 10.04 | 9.47 | 9.59 | 9.59 | -3.03% | 190,290 |
| Oct 28, 2025 | 10.01 | 10.17 | 9.84 | 9.89 | 9.89 | -2.56% | 96,001 |
| Oct 27, 2025 | 10.61 | 10.61 | 9.97 | 10.15 | 10.15 | -6.88% | 102,895 |
| Oct 24, 2025 | 10.81 | 10.91 | 10.69 | 10.90 | 10.61 | 1.68% | 102,050 |
| Oct 23, 2025 | 10.69 | 10.82 | 10.52 | 10.72 | 10.43 | 0.28% | 85,196 |
| Oct 22, 2025 | 10.58 | 10.74 | 10.47 | 10.69 | 10.40 | 1.33% | 74,406 |
| Oct 21, 2025 | 10.50 | 10.71 | 10.42 | 10.55 | 10.27 | 0.48% | 73,647 |
| Oct 20, 2025 | 10.40 | 10.50 | 10.38 | 10.50 | 10.22 | 1.35% | 42,052 |
| Oct 17, 2025 | 10.20 | 10.37 | 10.20 | 10.36 | 10.08 | 1.57% | 49,739 |
| Oct 16, 2025 | 10.19 | 10.30 | 10.10 | 10.20 | 9.93 | -0.78% | 43,851 |
| Oct 15, 2025 | 10.26 | 10.37 | 10.18 | 10.28 | 10.00 | 0.29% | 31,216 |
| Oct 14, 2025 | 10.04 | 10.30 | 10.00 | 10.25 | 9.98 | 2.09% | 37,653 |
| Oct 13, 2025 | 9.94 | 10.14 | 9.91 | 10.04 | 9.77 | 1.52% | 63,329 |
| Oct 10, 2025 | 10.03 | 10.16 | 9.88 | 9.89 | 9.62 | -1.59% | 95,515 |
| Oct 9, 2025 | 10.09 | 10.21 | 10.01 | 10.05 | 9.78 | -0.89% | 67,330 |
| Oct 8, 2025 | 10.15 | 10.25 | 10.07 | 10.14 | 9.87 | 0.30% | 36,577 |
| Oct 7, 2025 | 10.08 | 10.19 | 10.01 | 10.11 | 9.84 | 0.30% | 57,622 |
| Oct 6, 2025 | 10.44 | 10.49 | 10.07 | 10.08 | 9.81 | -2.04% | 53,232 |
| Oct 3, 2025 | 10.35 | 10.45 | 10.26 | 10.29 | 10.01 | -0.29% | 43,899 |
| Oct 2, 2025 | 10.35 | 10.37 | 10.25 | 10.32 | 10.04 | -0.86% | 45,619 |
| Oct 1, 2025 | 10.24 | 10.53 | 10.24 | 10.41 | 10.13 | 0.97% | 40,190 |
| Sep 30, 2025 | 10.35 | 10.54 | 10.27 | 10.31 | 10.03 | -0.39% | 39,630 |
| Sep 29, 2025 | 10.54 | 10.55 | 10.31 | 10.35 | 10.07 | -1.80% | 50,880 |
| Sep 26, 2025 | 10.51 | 10.68 | 10.44 | 10.54 | 10.26 | 0.09% | 38,995 |
| Sep 25, 2025 | 10.58 | 10.71 | 10.53 | 10.53 | 10.25 | -0.94% | 31,465 |
| Sep 24, 2025 | 10.69 | 10.81 | 10.58 | 10.63 | 10.35 | -0.75% | 28,525 |
| Sep 23, 2025 | 10.73 | 10.92 | 10.61 | 10.71 | 10.42 | -0.09% | 39,246 |
| Sep 22, 2025 | 10.61 | 10.91 | 10.61 | 10.72 | 10.43 | - | 51,745 |
| Sep 19, 2025 | 11.03 | 11.06 | 10.71 | 10.72 | 10.43 | -2.72% | 159,360 |
| Sep 18, 2025 | 11.07 | 11.12 | 10.93 | 11.02 | 10.72 | 0.46% | 37,546 |
| Sep 17, 2025 | 11.00 | 11.15 | 10.96 | 10.97 | 10.68 | 0.18% | 43,065 |
| Sep 16, 2025 | 10.98 | 11.03 | 10.90 | 10.95 | 10.66 | -0.36% | 47,810 |
| Sep 15, 2025 | 10.84 | 11.04 | 10.81 | 10.99 | 10.70 | 0.83% | 41,521 |
| Sep 12, 2025 | 10.93 | 10.99 | 10.75 | 10.90 | 10.61 | -0.64% | 16,503 |
| Sep 11, 2025 | 10.79 | 11.03 | 10.78 | 10.97 | 10.68 | 1.39% | 36,695 |
| Sep 10, 2025 | 11.01 | 11.05 | 10.76 | 10.82 | 10.53 | -1.73% | 43,812 |
| Sep 9, 2025 | 10.98 | 11.08 | 10.89 | 11.01 | 10.71 | 0.18% | 50,674 |
| Sep 8, 2025 | 10.90 | 10.99 | 10.85 | 10.99 | 10.70 | 0.46% | 35,269 |
| Sep 5, 2025 | 10.90 | 10.94 | 10.82 | 10.94 | 10.65 | 0.37% | 29,148 |
| Sep 4, 2025 | 10.74 | 10.90 | 10.72 | 10.90 | 10.61 | 2.25% | 37,320 |
| Sep 3, 2025 | 10.71 | 10.75 | 10.62 | 10.66 | 10.37 | -0.74% | 26,397 |
| Sep 2, 2025 | 10.75 | 10.75 | 10.59 | 10.74 | 10.45 | -0.74% | 57,963 |
| Aug 29, 2025 | 10.83 | 10.90 | 10.76 | 10.82 | 10.53 | -0.37% | 29,672 |